Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 75.53 | 76.71 | 75.23 | 76.66 | 2,409,442 | +4.21(+5.81%) |
Nov 29, 2011 | 72.79 | 73.04 | 71.97 | 72.46 | 2,063,114 | -0.14(-0.19%) |
Nov 28, 2011 | 71.66 | 72.74 | 71.51 | 72.59 | 1,816,058 | +3.46(+5.00%) |
Nov 25, 2011 | 69.63 | 70.52 | 69.12 | 69.13 | 1,027,688 | -0.87(-1.24%) |
Nov 23, 2011 | 71.57 | 71.74 | 69.93 | 70.00 | 1,852,975 | -2.34(-3.23%) |
Nov 22, 2011 | 72.61 | 73.26 | 71.89 | 72.34 | 1,967,893 | -0.42(-0.57%) |
Nov 21, 2011 | 73.04 | 73.30 | 72.03 | 72.75 | 2,121,101 | -1.77(-2.37%) |
Nov 18, 2011 | 75.03 | 75.20 | 74.09 | 74.52 | 1,544,711 | -0.33(-0.45%) |
Nov 17, 2011 | 76.02 | 76.47 | 74.42 | 74.85 | 1,743,449 | -1.28(-1.68%) |
Nov 16, 2011 | 76.66 | 78.21 | 76.01 | 76.13 | 1,602,562 | -1.39(-1.80%) |
Nov 15, 2011 | 76.03 | 77.93 | 75.67 | 77.52 | 2,871,303 | +0.97(+1.27%) |
Nov 14, 2011 | 77.22 | 77.45 | 76.02 | 76.56 | 1,212,065 | -0.83(-1.08%) |
Nov 11, 2011 | 76.32 | 77.67 | 76.23 | 77.39 | 2,601,010 | +2.07(+2.75%) |
Nov 10, 2011 | 76.13 | 76.35 | 74.49 | 75.32 | 1,532,326 | +0.32(+0.42%) |
Nov 09, 2011 | 76.28 | 77.01 | 74.88 | 75.00 | 1,495,515 | -3.77(-4.79%) |
Nov 08, 2011 | 78.28 | 78.83 | 76.60 | 78.77 | 2,702,477 | +1.13(+1.46%) |
Nov 07, 2011 | 77.96 | 78.24 | 76.08 | 77.64 | 2,058,246 | -0.33(-0.42%) |
Nov 04, 2011 | 77.41 | 78.19 | 76.79 | 77.97 | 1,331,565 | -0.24(-0.31%) |
Nov 03, 2011 | 77.46 | 78.43 | 75.42 | 78.21 | 2,888,472 | +1.84(+2.41%) |
Nov 02, 2011 | 75.68 | 76.40 | 74.86 | 76.38 | 2,169,079 | +1.82(+2.44%) |
Nov 01, 2011 | 73.86 | 75.90 | 73.80 | 74.56 | 2,457,393 | -2.56(-3.32%) |
Oct 31, 2011 | 77.97 | 78.52 | 76.95 | 77.12 | 2,022,150 | -2.10(-2.65%) |
Oct 28, 2011 | 79.19 | 80.05 | 78.92 | 79.22 | 2,084,492 | -0.22(-0.27%) |
Oct 27, 2011 | 78.32 | 79.99 | 77.44 | 79.43 | 1,653,702 | +4.06(+5.39%) |
Oct 26, 2011 | 75.53 | 75.90 | 73.13 | 75.37 | 2,270,131 | +1.22(+1.65%) |
Oct 25, 2011 | 75.62 | 75.84 | 73.93 | 74.15 | 1,406,463 | -2.11(-2.77%) |
Oct 24, 2011 | 73.92 | 76.42 | 73.92 | 76.26 | 1,228,367 | +2.64(+3.59%) |
Oct 21, 2011 | 73.19 | 73.72 | 72.59 | 73.61 | 1,344,976 | +1.51(+2.10%) |
Oct 20, 2011 | 72.06 | 72.23 | 70.27 | 72.10 | 1,524,568 | +0.05(+0.08%) |
Oct 19, 2011 | 73.37 | 73.92 | 71.65 | 72.05 | 2,140,655 | -1.50(-2.04%) |
Oct 18, 2011 | 72.07 | 74.08 | 70.56 | 73.55 | 1,907,688 | +1.59(+2.21%) |
Oct 17, 2011 | 73.63 | 73.75 | 71.67 | 71.96 | 1,277,768 | -2.25(-3.04%) |
Oct 14, 2011 | 73.59 | 74.40 | 72.96 | 74.21 | 1,667,028 | +1.61(+2.22%) |
Oct 13, 2011 | 72.05 | 73.04 | 71.44 | 72.60 | 1,472,899 | +0.15(+0.21%) |
Oct 12, 2011 | 72.09 | 73.29 | 72.02 | 72.45 | 2,310,423 | +0.90(+1.25%) |
Oct 11, 2011 | 70.51 | 71.91 | 70.32 | 71.55 | 2,690,748 | +0.43(+0.61%) |
Oct 10, 2011 | 69.53 | 71.14 | 69.51 | 71.12 | 1,081,220 | +3.10(+4.55%) |
Oct 07, 2011 | 69.75 | 70.23 | 67.85 | 68.02 | 2,889,889 | -1.72(-2.47%) |
Oct 06, 2011 | 68.97 | 69.85 | 68.74 | 69.74 | 1,547,336 | +1.63(+2.39%) |
Oct 05, 2011 | 66.94 | 68.60 | 66.08 | 68.11 | 3,854,620 | +1.24(+1.85%) |
Oct 04, 2011 | 62.31 | 66.97 | 62.05 | 66.87 | 5,188,310 | +3.77(+5.98%) |
Oct 03, 2011 | 66.32 | 67.12 | 62.95 | 63.10 | 3,450,844 | -3.40(-5.12%) |
Sep 30, 2011 | 67.54 | 68.57 | 66.50 | 66.50 | 3,646,777 | -2.00(-2.92%) |
Sep 29, 2011 | 69.63 | 69.83 | 66.53 | 68.50 | 1,755,139 | +0.48(+0.71%) |
Sep 28, 2011 | 70.82 | 71.15 | 67.89 | 68.02 | 2,447,414 | -2.87(-4.05%) |
Sep 27, 2011 | 71.01 | 72.45 | 70.26 | 70.89 | 2,459,364 | +1.72(+2.49%) |
Sep 26, 2011 | 68.43 | 69.24 | 66.77 | 69.17 | 1,036,080 | +1.36(+2.00%) |
Sep 23, 2011 | 66.81 | 68.19 | 66.49 | 67.81 | 1,477,186 | +0.80(+1.19%) |
Sep 22, 2011 | 66.64 | 68.44 | 65.84 | 67.01 | 2,207,335 | -2.29(-3.31%) |
Sep 21, 2011 | 71.85 | 72.51 | 69.31 | 69.31 | 1,943,768 | -2.59(-3.61%) |
Sep 20, 2011 | 73.51 | 74.27 | 71.86 | 71.90 | 1,640,675 | -1.26(-1.73%) |
Sep 19, 2011 | 72.84 | 73.97 | 72.05 | 73.17 | 1,667,453 | -1.07(-1.44%) |
Sep 16, 2011 | 74.47 | 74.83 | 73.57 | 74.23 | 2,110,499 | +0.09(+0.12%) |
Sep 15, 2011 | 73.94 | 74.24 | 72.68 | 74.14 | 1,449,996 | +0.99(+1.36%) |
Sep 14, 2011 | 72.52 | 74.18 | 71.02 | 73.15 | 2,272,739 | +1.28(+1.78%) |
Sep 13, 2011 | 71.03 | 72.05 | 70.27 | 71.86 | 1,127,879 | +1.35(+1.91%) |
Sep 12, 2011 | 68.90 | 70.75 | 68.67 | 70.52 | 3,216,199 | +0.61(+0.88%) |
Sep 09, 2011 | 71.21 | 71.76 | 69.14 | 69.90 | 1,719,174 | -2.21(-3.07%) |
Sep 08, 2011 | 73.05 | 74.05 | 71.78 | 72.12 | 2,691,105 | -1.37(-1.87%) |
Sep 07, 2011 | 72.07 | 73.63 | 71.78 | 73.49 | 1,602,409 | +2.72(+3.84%) |
Sep 06, 2011 | 68.19 | 70.89 | 68.19 | 70.77 | 1,841,030 | -0.24(-0.34%) |
Sep 02, 2011 | 71.80 | 72.67 | 70.57 | 71.02 | 1,486,214 | -2.55(-3.46%) |